Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semileds Corp
(NQ:
LEDS
)
1.290
-0.050 (-3.73%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
3.360
3.360
3.180
3.200
89,058
-0.13(-3.90%)
Jul 28, 2022
3.200
3.500
3.120
3.330
334,843
+0.11(+3.42%)
Jul 27, 2022
3.160
3.290
3.110
3.220
108,502
-0.02(-0.62%)
Jul 26, 2022
3.020
3.380
3.020
3.240
313,960
+0.13(+4.18%)
Jul 25, 2022
3.170
3.200
3.071
3.110
67,001
-0.09(-2.81%)
Jul 22, 2022
3.140
3.282
2.980
3.200
174,801
+0.02(+0.63%)
Jul 21, 2022
3.140
3.260
3.060
3.180
80,250
-0.04(-1.24%)
Jul 20, 2022
3.070
3.275
3.000
3.220
244,319
+0.29(+9.90%)
Jul 19, 2022
3.020
3.320
2.881
2.930
301,071
-0.08(-2.66%)
Jul 18, 2022
2.780
3.140
2.410
3.010
456,808
+0.23(+8.27%)
Jul 15, 2022
2.690
2.820
2.540
2.780
32,395
+0.17(+6.51%)
Jul 14, 2022
2.680
2.840
2.511
2.610
85,674
+0.08(+3.16%)
Jul 13, 2022
2.510
2.710
2.500
2.530
40,512
-0.05(-1.94%)
Jul 12, 2022
2.350
2.800
2.350
2.580
81,311
-0.17(-6.18%)
Jul 11, 2022
2.440
2.890
2.360
2.750
654,546
+0.22(+8.70%)
Jul 08, 2022
2.460
2.634
2.416
2.530
47,029
+0.09(+3.69%)
Jul 07, 2022
2.410
2.490
2.360
2.440
29,083
+0.00(+0.00%)
Jul 06, 2022
2.490
2.511
2.365
2.440
19,041
-0.11(-4.31%)
Jul 05, 2022
2.410
2.550
2.410
2.550
19,384
+0.04(+1.59%)
Jul 01, 2022
2.500
2.680
2.440
2.510
10,751
+0.00(+0.00%)
Jun 30, 2022
2.580
2.580
2.485
2.510
9,169
-0.02(-0.79%)
Jun 29, 2022
2.530
2.610
2.520
2.530
15,034
-0.14(-5.24%)
Jun 28, 2022
2.750
2.790
2.560
2.670
26,630
-0.04(-1.48%)
Jun 27, 2022
2.820
2.820
2.710
2.710
22,842
-0.09(-3.21%)
Jun 24, 2022
2.900
2.970
2.730
2.800
47,332
+0.02(+0.72%)
Jun 23, 2022
2.860
2.910
2.772
2.780
27,211
-0.08(-2.80%)
Jun 22, 2022
3.070
3.080
2.800
2.860
66,710
-0.21(-6.84%)
Jun 21, 2022
2.930
3.160
2.930
3.070
67,599
+0.12(+4.07%)
Jun 17, 2022
3.020
3.054
2.905
2.950
22,867
-0.02(-0.67%)
Jun 16, 2022
3.000
3.090
2.950
2.970
74,815
-0.05(-1.66%)
Jun 15, 2022
2.830
3.150
2.731
3.020
481,303
+0.15(+5.23%)
Jun 14, 2022
2.720
3.040
2.680
2.870
381,520
+0.08(+2.87%)
Jun 13, 2022
2.650
2.970
2.650
2.790
129,700
-0.06(-2.11%)
Jun 10, 2022
2.900
2.909
2.650
2.850
93,643
-0.18(-5.94%)
Jun 09, 2022
2.970
3.250
2.957
3.030
138,343
+0.09(+3.06%)
Jun 08, 2022
3.070
3.218
2.907
2.940
296,132
-0.31(-9.54%)
Jun 07, 2022
2.780
3.400
2.630
3.250
1,138,019
+0.47(+16.91%)
Jun 06, 2022
2.830
2.830
2.704
2.780
9,452
+0.03(+1.09%)
Jun 03, 2022
2.557
2.750
2.557
2.750
13,059
+0.09(+3.38%)
Jun 02, 2022
2.590
2.690
2.580
2.660
41,530
+0.11(+4.31%)
Jun 01, 2022
2.680
2.680
2.380
2.550
53,452
+0.03(+1.19%)
May 31, 2022
2.390
2.540
2.390
2.520
11,586
+0.03(+1.20%)
May 27, 2022
2.450
2.699
2.420
2.490
71,834
+0.07(+2.89%)
May 26, 2022
2.430
2.487
2.330
2.420
25,919
+0.04(+1.68%)
May 25, 2022
2.230
2.390
2.235
2.380
28,468
+0.10(+4.39%)
May 24, 2022
2.220
2.280
2.200
2.280
11,045
-0.04(-1.72%)
May 23, 2022
2.540
2.540
2.270
2.320
21,527
-0.01(-0.43%)
May 20, 2022
2.570
2.570
2.210
2.330
21,777
-0.22(-8.63%)
May 19, 2022
2.420
2.600
2.390
2.550
16,627
+0.18(+7.59%)
May 18, 2022
2.480
2.516
2.340
2.370
16,379
-0.11(-4.44%)
May 17, 2022
2.480
2.640
2.371
2.480
69,223
+0.11(+4.64%)
May 16, 2022
2.450
2.477
2.290
2.370
18,505
-0.09(-3.66%)
May 13, 2022
2.340
2.460
2.310
2.460
41,643
+0.27(+12.33%)
May 12, 2022
2.230
2.240
2.050
2.190
25,997
-0.01(-0.45%)
May 11, 2022
2.310
2.390
2.200
2.200
41,838
-0.16(-6.78%)
May 10, 2022
2.300
2.430
2.230
2.360
55,770
+0.11(+4.89%)
May 09, 2022
2.460
2.490
2.230
2.250
101,467
-0.32(-12.45%)
May 06, 2022
2.780
2.780
2.510
2.570
83,580
-0.18(-6.55%)
May 05, 2022
2.850
2.850
2.740
2.750
26,951
-0.15(-5.17%)
May 04, 2022
2.900
2.920
2.650
2.900
96,996
-0.06(-2.03%)
May 03, 2022
3.020
3.040
2.900
2.960
145,401
+0.00(+0.00%)
May 02, 2022
2.900
3.070
2.810
2.960
41,606
+0.08(+2.78%)
Apr 29, 2022
2.910
3.100
2.820
2.880
111,376
-0.06(-2.04%)
Apr 28, 2022
3.050
3.122
2.918
2.940
43,326
-0.01(-0.34%)
Apr 27, 2022
2.920
3.036
2.910
2.950
27,632
+0.04(+1.37%)
Apr 26, 2022
3.140
3.190
2.880
2.910
81,375
-0.33(-10.19%)
Apr 25, 2022
3.060
3.330
3.050
3.240
73,589
+0.13(+4.18%)
Apr 22, 2022
3.030
3.190
3.030
3.110
48,287
+0.07(+2.30%)
Apr 21, 2022
3.230
3.330
3.030
3.040
85,730
-0.26(-7.88%)
Apr 20, 2022
3.240
3.650
3.220
3.300
303,849
+0.10(+3.12%)
Apr 19, 2022
3.140
3.250
3.070
3.200
41,103
+0.03(+0.95%)
Apr 18, 2022
3.140
3.190
3.060
3.170
60,090
+0.02(+0.63%)
Apr 14, 2022
3.250
3.310
3.120
3.150
38,067
-0.10(-3.08%)
Apr 13, 2022
3.100
3.480
3.060
3.250
292,712
+0.15(+4.84%)
Apr 12, 2022
3.360
3.382
3.060
3.100
76,356
-0.12(-3.73%)
Apr 11, 2022
3.350
3.350
3.140
3.220
45,689
+0.00(+0.00%)
Apr 08, 2022
3.200
3.350
3.160
3.220
89,583
-0.18(-5.29%)
Apr 07, 2022
3.370
3.500
3.250
3.400
210,561
+0.15(+4.62%)
Apr 06, 2022
3.240
3.370
3.140
3.250
68,657
-0.11(-3.27%)
Apr 05, 2022
3.510
3.530
3.250
3.360
69,443
-0.09(-2.61%)
Apr 04, 2022
3.400
3.470
3.292
3.450
37,466
+0.16(+4.86%)
Apr 01, 2022
3.450
3.520
3.226
3.290
263,149
-0.04(-1.20%)
Mar 31, 2022
3.520
3.690
3.320
3.330
61,881
-0.22(-6.20%)
Mar 30, 2022
3.810
3.810
3.460
3.550
107,555
-0.16(-4.31%)
Mar 29, 2022
3.680
3.800
3.650
3.710
119,050
+0.01(+0.27%)
Mar 28, 2022
3.780
4.000
3.600
3.700
283,872
-0.14(-3.65%)
Mar 25, 2022
3.540
4.330
3.540
3.840
1,994,850
+0.24(+6.67%)
Mar 24, 2022
3.530
3.900
3.420
3.600
640,888
+0.10(+2.86%)
Mar 23, 2022
3.470
3.500
3.350
3.500
31,678
+0.00(+0.00%)
Mar 22, 2022
3.430
3.550
3.307
3.500
60,322
+0.09(+2.64%)
Mar 21, 2022
3.400
3.550
3.242
3.410
51,986
-0.05(-1.45%)
Mar 18, 2022
3.290
3.590
3.281
3.460
67,597
+0.17(+5.17%)
Mar 17, 2022
3.220
3.350
3.110
3.290
45,519
+0.13(+4.11%)
Mar 16, 2022
3.200
3.300
3.080
3.160
91,428
+0.10(+3.27%)
Mar 15, 2022
3.120
3.180
3.000
3.060
157,596
-0.02(-0.80%)
Mar 14, 2022
3.470
3.490
3.030
3.085
204,527
-0.41(-11.61%)
Mar 11, 2022
3.590
4.200
3.450
3.490
1,211,626
-0.40(-10.28%)
Mar 10, 2022
3.500
3.960
3.250
3.890
430,899
+0.40(+11.46%)
Mar 09, 2022
3.430
3.550
3.220
3.490
179,183
+0.11(+3.25%)
Mar 08, 2022
3.290
3.610
3.110
3.380
302,623
+0.18(+5.62%)
Mar 07, 2022
3.150
3.400
3.000
3.200
179,739
-0.07(-2.14%)
Mar 04, 2022
3.320
3.750
3.100
3.270
238,198
-0.10(-2.97%)
Mar 03, 2022
4.250
4.350
3.320
3.370
475,578
-0.94(-21.81%)
Mar 02, 2022
3.500
4.550
3.410
4.310
758,429
+0.87(+25.29%)
Mar 01, 2022
3.420
3.658
3.400
3.440
14,963
-0.05(-1.43%)
Feb 28, 2022
3.530
4.110
3.370
3.490
101,914
+0.04(+1.16%)
Feb 25, 2022
3.360
3.570
3.404
3.450
6,627
+0.15(+4.55%)
Feb 24, 2022
3.240
3.380
3.030
3.300
38,000
-0.12(-3.51%)
Feb 23, 2022
3.550
3.550
3.390
3.420
5,971
-0.09(-2.56%)
Feb 22, 2022
3.500
3.620
3.400
3.510
14,146
+0.03(+0.86%)
Feb 18, 2022
3.480
0
-0.24(-6.45%)
Feb 17, 2022
3.810
4.000
3.620
3.720
18,005
-0.13(-3.38%)
Feb 16, 2022
3.830
4.070
3.650
3.850
52,781
+0.06(+1.58%)
Feb 15, 2022
3.630
3.830
3.610
3.790
29,865
+0.18(+4.99%)
Feb 14, 2022
3.560
3.920
3.380
3.610
21,016
+0.02(+0.56%)
Feb 11, 2022
3.750
3.770
3.500
3.590
18,717
-0.15(-4.01%)
Feb 10, 2022
3.610
3.910
3.610
3.740
29,029
+0.03(+0.81%)
Feb 09, 2022
3.590
3.750
3.460
3.710
65,183
+0.20(+5.70%)
Feb 08, 2022
3.590
3.680
3.450
3.510
18,148
-0.04(-1.13%)
Feb 07, 2022
3.650
3.980
3.410
3.550
43,725
-0.10(-2.74%)
Feb 04, 2022
3.430
3.830
3.300
3.650
126,768
+0.20(+5.80%)
Feb 03, 2022
3.450
3.350
3.450
31,312
-0.13(-3.63%)
Feb 02, 2022
3.800
3.950
3.480
3.580
51,902
-0.17(-4.53%)
Feb 01, 2022
3.670
3.910
3.590
3.750
51,063
+0.17(+4.60%)
Jan 31, 2022
3.330
3.585
43,633
+0.34(+10.65%)
Jan 28, 2022
3.170
3.340
3.060
3.240
31,269
-0.01(-0.31%)
Jan 27, 2022
3.370
3.650
3.200
3.250
120,040
+0.00(+0.00%)
Jan 26, 2022
3.490
3.565
3.210
3.250
39,558
-0.16(-4.69%)
Jan 25, 2022
3.380
3.563
3.203
3.410
14,638
-0.08(-2.29%)
Jan 24, 2022
3.350
3.570
3.110
3.490
53,692
-0.05(-1.41%)
Jan 21, 2022
3.450
3.820
3.350
3.540
57,742
+0.02(+0.57%)
Jan 20, 2022
3.780
3.870
3.520
3.520
38,984
-0.22(-5.88%)
Jan 19, 2022
3.900
3.900
3.650
3.740
34,547
-0.09(-2.35%)
Jan 18, 2022
3.950
4.000
3.770
3.830
41,271
-0.18(-4.49%)
Jan 14, 2022
4.010
0
+0.02(+0.50%)
Jan 13, 2022
4.430
4.465
3.970
3.990
76,874
-0.30(-6.99%)
Jan 12, 2022
4.340
4.750
4.050
4.290
470,408
+0.11(+2.63%)
Jan 11, 2022
4.100
4.430
4.085
4.180
89,720
+0.15(+3.72%)
Jan 10, 2022
4.260
4.260
3.910
4.030
76,176
-0.27(-6.28%)
Jan 07, 2022
4.290
4.420
4.200
4.300
24,546
-0.06(-1.38%)
Jan 06, 2022
4.360
4.480
4.178
4.360
31,033
+0.02(+0.46%)
Jan 05, 2022
4.680
4.880
4.330
4.340
38,442
-0.36(-7.66%)
Jan 04, 2022
4.940
5.000
4.640
4.700
29,670
-0.21(-4.28%)
Jan 03, 2022
4.640
5.200
4.634
4.910
115,335
+0.29(+6.28%)
Dec 31, 2021
4.700
4.770
4.580
4.620
45,590
-0.02(-0.43%)
Dec 30, 2021
4.540
4.850
4.530
4.640
112,342
+0.05(+1.09%)
Dec 29, 2021
4.570
4.800
4.500
4.590
123,860
+0.03(+0.66%)
Dec 28, 2021
4.990
4.990
4.560
4.560
76,258
-0.49(-9.70%)
Dec 27, 2021
4.950
5.070
4.730
5.050
84,561
+0.16(+3.27%)
Dec 23, 2021
4.960
5.076
4.850
4.890
57,179
-0.02(-0.41%)
Dec 22, 2021
5.140
5.270
4.800
4.910
210,057
-0.23(-4.47%)
Dec 21, 2021
4.920
5.240
4.820
5.140
56,496
+0.24(+4.90%)
Dec 20, 2021
4.910
5.080
4.745
4.900
33,030
-0.16(-3.16%)
Dec 17, 2021
4.860
5.150
4.812
5.060
48,326
+0.09(+1.81%)
Dec 16, 2021
5.380
5.380
4.970
4.970
50,027
-0.28(-5.33%)
Dec 15, 2021
5.240
5.280
4.880
5.250
65,406
-0.02(-0.38%)
Dec 14, 2021
5.160
5.300
5.090
5.270
34,346
-0.01(-0.19%)
Dec 13, 2021
5.530
5.530
5.170
5.280
26,638
-0.34(-6.05%)
Dec 10, 2021
5.740
5.780
5.500
5.620
23,210
+0.02(+0.36%)
Dec 09, 2021
5.960
6.070
5.600
5.600
49,046
-0.48(-7.89%)
Dec 08, 2021
6.140
6.280
5.930
6.080
194,534
+0.09(+1.50%)
Dec 07, 2021
5.740
6.050
5.650
5.990
71,882
+0.40(+7.16%)
Dec 06, 2021
5.360
5.670
5.050
5.590
47,482
+0.27(+5.08%)
Dec 03, 2021
5.860
5.860
5.210
5.320
87,016
-0.51(-8.75%)
Dec 02, 2021
5.880
5.960
5.660
5.830
128,249
-0.14(-2.35%)
Dec 01, 2021
6.630
6.640
5.920
5.970
129,982
-0.47(-7.30%)
Nov 30, 2021
6.700
6.700
6.260
6.440
74,653
-0.29(-4.31%)
Nov 29, 2021
6.560
6.730
6.400
6.730
52,975
+0.30(+4.67%)
Nov 26, 2021
6.270
6.500
6.170
6.430
55,505
-0.07(-1.08%)
Nov 24, 2021
6.390
6.870
6.280
6.500
170,879
-0.05(-0.76%)
Nov 23, 2021
6.800
6.970
6.440
6.550
92,587
-0.26(-3.82%)
Nov 22, 2021
6.890
7.140
6.800
6.810
91,864
-0.01(-0.15%)
Nov 19, 2021
7.170
7.170
6.760
6.820
80,237
-0.37(-5.15%)
Nov 18, 2021
7.010
7.170
7.070
7.190
163,295
+0.16(+2.28%)
Nov 17, 2021
7.260
7.260
7.026
7.030
77,934
-0.23(-3.17%)
Nov 16, 2021
7.130
7.345
7.130
7.260
38,826
+0.02(+0.28%)
Nov 15, 2021
7.110
7.590
7.020
7.240
162,447
+0.14(+1.97%)
Nov 12, 2021
7.100
7.250
6.900
7.100
69,075
-0.01(-0.14%)
Nov 11, 2021
7.060
7.370
7.000
7.110
97,413
+0.16(+2.30%)
Nov 10, 2021
7.600
6.950
336,458
-0.72(-9.39%)
Nov 09, 2021
7.800
7.820
7.460
7.670
197,547
-0.13(-1.67%)
Nov 08, 2021
8.080
8.210
7.610
7.800
568,867
-0.32(-3.94%)
Nov 05, 2021
8.680
8.750
8.100
8.120
269,797
-0.40(-4.69%)
Nov 04, 2021
7.890
8.980
7.883
8.520
770,777
+0.56(+7.04%)
Nov 03, 2021
7.900
8.120
7.760
7.960
141,145
+0.02(+0.25%)
Nov 02, 2021
7.780
7.940
7.650
7.940
149,055
+0.05(+0.63%)
Nov 01, 2021
7.350
8.200
7.565
7.890
533,103
+0.54(+7.35%)
Oct 29, 2021
7.500
7.690
7.310
7.350
58,968
-0.20(-2.65%)
Oct 28, 2021
7.590
7.780
7.500
7.550
51,988
-0.02(-0.26%)
Oct 27, 2021
7.660
7.950
7.500
7.570
224,905
-0.07(-0.92%)
Oct 26, 2021
7.850
7.640
215,087
-0.14(-1.80%)
Oct 25, 2021
7.480
7.950
7.480
7.780
176,069
+0.25(+3.32%)
Oct 22, 2021
7.700
7.910
7.400
7.530
216,290
-0.18(-2.33%)
Oct 21, 2021
7.550
7.900
7.450
7.710
233,750
+0.16(+2.12%)
Oct 20, 2021
7.620
7.750
7.411
7.550
60,128
-0.08(-1.05%)
Oct 19, 2021
7.470
8.040
7.310
7.630
323,446
+0.12(+1.60%)
Oct 18, 2021
7.500
7.720
7.440
7.510
121,682
-0.04(-0.53%)
Oct 15, 2021
8.210
8.240
7.550
7.550
150,688
-0.50(-6.21%)
Oct 14, 2021
8.020
8.544
7.940
8.050
221,962
+0.15(+1.90%)
Oct 13, 2021
7.790
7.900
7.680
7.900
108,115
+0.13(+1.67%)
Oct 12, 2021
7.770
7.990
7.610
7.770
137,499
+0.12(+1.57%)
Oct 11, 2021
7.570
7.830
7.570
7.650
25,606
+0.00(+0.00%)
Oct 08, 2021
7.730
7.920
7.430
7.650
120,399
-0.03(-0.39%)
Oct 07, 2021
7.640
7.920
7.530
7.680
114,107
+0.01(+0.13%)
Oct 06, 2021
7.480
7.720
7.390
7.670
50,490
+0.02(+0.26%)
Oct 05, 2021
7.230
7.899
7.230
7.650
154,913
+0.33(+4.51%)
Oct 04, 2021
7.740
7.840
7.160
7.320
204,750
-0.55(-6.99%)
Oct 01, 2021
7.780
8.060
7.570
7.870
121,005
+0.08(+1.03%)
Sep 30, 2021
7.790
8.085
7.700
7.790
128,697
+0.10(+1.30%)
Sep 29, 2021
8.540
8.540
7.670
7.690
544,132
-0.85(-9.95%)
Sep 28, 2021
8.390
8.770
8.150
8.540
481,151
+0.15(+1.79%)
Sep 27, 2021
8.400
8.672
8.180
8.390
224,383
-0.11(-1.29%)
Sep 24, 2021
8.850
8.920
8.370
8.500
158,106
-0.39(-4.39%)
Sep 23, 2021
8.250
9.330
8.160
8.890
709,258
+0.75(+9.21%)
Sep 22, 2021
8.330
8.385
8.020
8.140
139,355
-0.10(-1.21%)
Sep 21, 2021
7.970
8.380
7.900
8.240
99,952
+0.44(+5.64%)
Sep 20, 2021
8.200
8.450
7.750
7.800
210,550
-1.07(-12.06%)
Sep 17, 2021
8.500
9.080
8.410
8.870
275,001
+0.37(+4.35%)
Sep 16, 2021
8.690
8.695
8.340
8.500
64,987
-0.19(-2.19%)
Sep 15, 2021
8.650
8.787
8.250
8.690
287,599
+0.41(+4.95%)
Sep 14, 2021
9.160
9.320
8.250
8.280
136,425
-0.85(-9.31%)
Sep 13, 2021
9.070
9.330
8.780
9.130
137,803
-0.06(-0.65%)
Sep 10, 2021
9.600
9.660
9.170
9.190
84,978
-0.27(-2.85%)
Sep 09, 2021
8.870
9.700
8.870
9.460
265,991
+0.48(+5.35%)
Sep 08, 2021
9.500
9.500
8.860
8.980
355,836
-0.39(-4.16%)
Sep 07, 2021
9.300
10.10
9.150
9.370
619,404
+0.06(+0.64%)
Sep 03, 2021
10.20
10.29
9.290
9.310
358,431
-0.90(-8.81%)
Sep 02, 2021
10.15
10.70
9.900
10.21
788,266
+0.20(+2.00%)
Sep 01, 2021
9.900
10.19
9.140
10.01
831,316
-0.02(-0.20%)
Aug 31, 2021
9.450
11.28
9.350
10.03
8,856,505
+0.71(+7.62%)
Aug 30, 2021
8.750
9.870
8.385
9.320
737,707
+0.57(+6.51%)
Aug 27, 2021
8.590
8.942
8.540
8.750
146,197
+0.16(+1.86%)
Aug 26, 2021
9.040
9.040
8.490
8.590
120,292
-0.25(-2.83%)
Aug 25, 2021
8.940
9.200
8.670
8.840
255,717
-0.01(-0.11%)
Aug 24, 2021
8.600
8.850
8.180
8.850
261,184
+0.25(+2.91%)
Aug 23, 2021
7.810
8.690
7.800
8.600
468,485
+0.91(+11.83%)
Aug 20, 2021
7.270
7.765
7.130
7.690
330,873
+0.46(+6.36%)
Aug 19, 2021
7.300
7.378
7.060
7.230
254,545
-0.18(-2.43%)
Aug 18, 2021
7.180
7.640
7.060
7.410
145,632
+0.19(+2.63%)
Aug 17, 2021
7.480
7.500
7.000
7.220
130,055
-0.28(-3.73%)
Aug 16, 2021
7.490
7.690
7.300
7.500
114,568
-0.04(-0.53%)
Aug 13, 2021
8.180
8.360
7.500
7.540
195,625
-0.81(-9.70%)
Aug 12, 2021
8.210
8.430
8.040
8.350
120,155
+0.12(+1.46%)
Aug 11, 2021
8.710
8.780
7.930
8.230
392,582
-0.61(-6.90%)
Aug 10, 2021
9.380
9.390
8.640
8.840
375,192
-0.47(-5.05%)
Aug 09, 2021
8.760
9.440
8.580
9.310
602,845
+0.58(+6.64%)
Aug 06, 2021
8.560
9.080
8.510
8.730
338,184
+0.07(+0.81%)
Aug 05, 2021
8.990
9.190
8.480
8.660
586,828
-0.40(-4.42%)
Aug 04, 2021
8.280
9.600
8.000
9.060
2,201,602
+0.58(+6.84%)
Aug 03, 2021
8.760
8.760
8.300
8.480
104,610
-0.25(-2.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.